Albemarle Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	46.450	47.000	46.110	46.650	45.150	58
2023-03-15	47.950	48.250	47.450	47.450	45.925	238
2023-03-14	49.300	49.900	48.950	49.370	47.727	30,124
2023-03-13	48.850	49.850	48.000	49.050	47.418	219
2023-03-10	50.550	50.550	48.850	48.850	47.225	155
2023-03-09	53.650	53.650	50.970	51.270	49.564	297
2023-03-08	53.660	54.350	53.660	54.350	52.542	29
2023-03-07	54.030	54.030	53.640	53.640	51.855	5,026
2023-03-06	56.520	56.520	55.260	55.440	53.595	2,121
2023-03-03	54.750	54.750	54.750	54.750	52.928	20
2023-03-02	54.790	54.790	54.790	54.790	52.967	0
2023-03-01	54.760	54.950	54.300	54.790	52.967	10,488
2023-02-28	56.630	56.630	55.500	55.500	53.653	5,048
2023-02-27	54.870	56.300	54.690	55.730	53.876	506
2023-02-24	54.000	54.000	53.790	53.790	52.000	63
2023-02-23	53.280	53.550	53.280	53.550	51.768	127
2023-02-22	53.450	53.450	52.660	52.660	50.908	127
2023-02-17	63.460	63.460	55.250	55.300	53.460	773
2023-02-16	60.110	63.740	57.670	62.710	60.624	2,281
2023-02-15	58.400	58.720	58.400	58.720	56.766	10
2023-02-14	57.420	58.250	57.420	58.250	56.312	162
2023-02-13	58.080	58.080	58.080	58.080	56.148	30
2023-02-10	57.550	57.560	57.200	57.560	55.645	636
2023-02-09	59.640	59.640	58.870	58.940	56.979	18
2023-02-08	60.300	60.300	58.890	58.890	56.931	77
2023-02-07	59.460	60.300	59.460	60.300	58.294	70
2023-02-06	61.380	61.860	59.580	59.580	57.598	251
2023-02-03	62.160	62.160	61.030	61.920	59.860	383
2023-02-02	59.160	60.780	59.160	60.780	58.758	20
2023-02-01	59.500	59.600	59.460	59.600	57.617	12,000
2023-01-31	57.080	59.470	56.940	59.470	57.491	1,046
2023-01-30	59.580	59.580	58.000	58.440	56.496	797
2023-01-27	58.500	60.480	58.500	60.420	58.410	333
2023-01-26	59.160	59.160	58.890	58.890	56.931	76
2023-01-25	56.220	57.150	56.220	57.150	55.249	103
2023-01-24	55.090	56.220	55.090	56.220	54.350	168
2023-01-23	53.850	56.260	53.850	56.190	54.321	1,752
2023-01-20	52.250	52.250	52.250	52.250	50.512	4
2023-01-19	52.420	52.420	51.500	51.650	49.932	1,704
2023-01-18	52.920	53.100	52.650	52.710	50.956	6,327
2023-01-17	51.300	52.070	51.090	51.510	49.796	142
2023-01-16	51.310	51.310	51.310	51.310	49.603	0
2023-01-13	50.300	51.390	49.540	51.310	49.603	206
2023-01-12	51.880	51.880	51.880	51.880	50.154	911
2023-01-11	51.150	51.150	51.150	51.150	49.448	1
2023-01-10	48.560	48.570	48.560	48.570	46.954	59
2023-01-09	48.900	49.650	48.750	49.640	47.988	888
2023-01-06	48.770	48.850	47.950	48.350	46.741	235
2023-01-05	50.240	50.240	49.050	49.350	47.708	25,100
2023-01-04	49.110	50.600	49.090	50.200	48.530	395
2023-01-03	49.400	49.400	47.200	48.200	46.596	58
2023-01-02	47.460	47.460	46.750	46.750	45.195	31
2022-12-29	46.750	46.750	46.750	46.750	45.195	0
2022-12-28	46.300	46.990	46.300	46.750	45.195	66
2022-12-27	49.320	49.950	47.410	47.410	45.833	547
2022-12-26	48.970	48.970	45.610	47.770	46.181	243
2022-12-23	48.990	48.990	48.600	48.700	47.080	31
2022-12-22	50.000	50.100	48.340	48.340	46.732	842
2022-12-21	51.100	51.420	50.730	50.900	49.207	102
2022-12-20	51.360	51.360	50.200	51.100	49.400	165

← NewerPage 16 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0593 USD
2026-03-11	0.0590 USD
2025-12-10	0.0620 USD
2025-09-10	0.0610 USD
2025-06-11	0.0622 USD
2025-03-12	0.0650 USD
2024-12-11	0.0703 USD
2024-09-11	0.0620 USD
2024-06-12	0.0639 USD
2024-03-13	0.0569 USD
2023-12-13	0.0555 USD
2023-09-13	0.0576 USD
2023-06-14	0.0548 USD
2023-03-15	0.0572 USD
2022-12-15	0.0896 USD
2022-12-14	0.0606 USD
2022-09-15	2.0304 USD
2022-09-14	32.9630 USD
2022-06-09	2.1288 USD
2022-06-08	34.5586 USD
2022-03-17	1.8238 USD
2022-03-16	29.6064 USD
2021-12-16	2.2140 USD
2021-12-15	35.9426 USD
2021-09-16	2.1137 USD
2021-09-15	34.3142 USD
2021-06-10	1.9613 USD
2021-06-09	31.8384 USD
2021-03-10	35.8128 USD
2020-12-09	33.2844 USD
2020-09-17	2.1732 USD
2020-09-16	34.9169 USD
2020-06-10	2.1312 USD
2020-06-09	33.8834 USD
2020-03-12	2.0014 USD
2020-03-11	31.8187 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.